コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7343]	26/10/29	1,309	1,318	1,299	1,300	-20.0	-1.52	4,000	7,464,036,864
[7343]	26/10/28	1,320	1,320	1,300	1,320	+3.0	+0.23	4,800	7,578,868,224
[7343]	26/10/27	1,311	1,318	1,300	1,317	-1.0	-0.08	6,700	7,561,643,520
[7343]	26/10/26	1,316	1,318	1,301	1,318	+5.0	+0.38	5,100	7,567,385,088
[7343]	26/10/23	1,315	1,315	1,302	1,313	0	+0.00	900	7,538,677,248
[7343]	26/10/22	1,315	1,315	1,303	1,313	+9.0	+0.69	1,600	7,538,677,248
[7343]	26/10/21	1,305	1,306	1,295	1,304	+6.0	+0.46	5,400	7,487,003,136
[7343]	26/10/20	1,313	1,313	1,291	1,298	-7.0	-0.54	6,200	7,452,553,728
[7343]	26/10/19	1,314	1,314	1,303	1,305	-5.0	-0.38	2,700	7,492,744,704
[7343]	26/10/16	1,303	1,314	1,303	1,310	+7.0	+0.54	2,300	7,521,452,544
[7343]	26/10/15	1,315	1,315	1,302	1,303	-16.0	-1.21	5,700	7,481,261,568
[7343]	26/10/14	1,324	1,324	1,315	1,319	+1.0	+0.08	3,200	7,573,126,656
[7343]	26/10/13	1,312	1,318	1,312	1,318	+6.0	+0.46	3,600	7,567,385,088
[7343]	26/10/09	1,310	1,313	1,306	1,312	-1.0	-0.08	3,500	7,532,935,680
[7343]	26/10/08	1,313	1,313	1,310	1,313	+6.0	+0.46	1,800	7,538,677,248
[7343]	26/10/07	1,303	1,312	1,303	1,307	+6.0	+0.46	2,000	7,504,227,840
[7343]	26/10/06	1,306	1,306	1,301	1,301	-5.0	-0.38	1,500	7,469,778,432
[7343]	26/10/05	1,301	1,313	1,301	1,306	+5.0	+0.38	4,700	7,498,486,272
[7343]	26/10/02	1,301	1,313	1,300	1,301	-12.0	-0.91	5,100	7,469,778,432
[7343]	26/10/01	1,306	1,314	1,300	1,313	+7.0	+0.54	1,700	7,538,677,248
[7343]	26/09/30	1,325	1,325	1,300	1,306	-20.0	-1.51	1,700	7,498,486,272
[7343]	26/09/29	1,287	1,326	1,286	1,326	0	+0.00	6,800	7,613,317,632
[7343]	26/09/28	1,323	1,326	1,316	1,326	+4.0	+0.30	7,500	7,613,317,632
[7343]	26/09/25	1,317	1,326	1,317	1,322	-4.0	-0.30	2,700	7,590,351,360
[7343]	26/09/24	1,331	1,333	1,301	1,326	-4.0	-0.30	8,800	7,613,317,632
[7343]	26/09/18	1,310	1,330	1,301	1,330	+21.0	+1.60	3,500	7,636,283,904
[7343]	26/09/17	1,296	1,309	1,287	1,309	+3.0	+0.23	8,000	7,515,710,976
[7343]	26/09/16	1,264	1,306	1,264	1,306	+54.0	+4.31	16,100	7,498,486,272
[7343]	26/09/15	1,262	1,262	1,250	1,252	-10.0	-0.79	4,000	7,188,442,112
[7343]	26/09/14	1,263	1,266	1,262	1,262	-1.0	-0.08	900	7,245,857,792
[7343]	26/09/11	1,262	1,263	1,261	1,263	-7.0	-0.55	600	7,251,599,360
[7343]	26/09/10	1,273	1,289	1,270	1,270	-2.0	-0.16	2,400	7,291,790,336
[7343]	26/09/09	1,285	1,287	1,272	1,272	-10.0	-0.78	2,000	7,303,273,472
[7343]	26/09/08	1,284	1,284	1,282	1,282	-12.0	-0.93	900	7,360,688,640
[7343]	26/09/07	1,284	1,297	1,284	1,294	+3.0	+0.23	800	7,429,587,456
[7343]	26/09/04	1,284	1,307	1,284	1,291	+5.0	+0.39	1,900	7,412,362,752
[7343]	26/09/03	1,284	1,300	1,284	1,286	-21.0	-1.61	1,300	7,383,654,912
[7343]	26/09/02	1,284	1,307	1,284	1,307	+17.0	+1.32	4,700	7,504,227,840
[7343]	26/09/01	1,288	1,290	1,280	1,290	0	+0.00	4,800	7,406,621,184
[7343]	26/08/31	1,300	1,301	1,275	1,290	+1.0	+0.08	5,500	7,406,621,184
[7343]	26/08/28	1,290	1,290	1,272	1,289	+21.0	+1.66	3,500	7,400,879,616
[7343]	26/08/27	1,289	1,289	1,263	1,268	-20.0	-1.55	2,700	7,280,307,200
[7343]	26/08/26	1,265	1,290	1,265	1,288	+26.0	+2.06	4,300	7,395,138,048
[7343]	26/08/25	1,289	1,289	1,262	1,262	-27.0	-2.09	3,500	7,245,857,792
[7343]	26/08/24	1,277	1,289	1,250	1,289	+39.0	+3.12	4,300	7,400,879,616
[7343]	26/08/21	1,252	1,272	1,250	1,250	-3.0	-0.24	7,300	7,176,958,976
[7343]	26/08/20	1,250	1,270	1,250	1,253	+3.0	+0.24	3,300	7,194,183,680
[7343]	26/08/19	1,260	1,260	1,250	1,250	-20.0	-1.57	5,800	7,176,958,976
[7343]	26/08/18	1,287	1,287	1,255	1,270	-7.0	-0.55	7,000	7,291,790,336
[7343]	26/08/17	1,258	1,291	1,258	1,277	+20.0	+1.59	3,300	7,331,981,312
[7343]	26/08/14	1,268	1,268	1,255	1,257	-12.0	-0.95	5,900	7,217,149,952
[7343]	26/08/13	1,279	1,292	1,269	1,269	+25.0	+2.01	9,800	7,286,048,768
[7343]	26/08/12	1,255	1,255	1,244	1,244	-11.0	-0.88	3,400	7,142,509,568
[7343]	26/08/10	1,247	1,260	1,242	1,255	+15.0	+1.21	2,300	7,205,666,816
[7343]	26/08/07	1,240	1,248	1,238	1,240	+1.0	+0.08	2,700	7,119,543,296
[7343]	26/08/06	1,238	1,239	1,238	1,239	+6.0	+0.49	300	7,113,801,728
[7343]	26/08/05	1,238	1,238	1,230	1,233	-6.0	-0.48	1,000	7,079,352,320
[7343]	26/08/04	1,240	1,240	1,239	1,239	-1.0	-0.08	800	7,113,801,728
[7343]	26/08/03	1,224	1,242	1,224	1,240	+16.0	+1.31	600	7,119,543,296
[7343]	26/07/31	1,232	1,243	1,222	1,224	-20.0	-1.61	1,600	7,027,678,208
[7343]	26/07/30	1,227	1,250	1,220	1,244	+12.0	+0.97	1,800	7,142,509,568
[7343]	26/07/29	1,254	1,254	1,224	1,232	-22.0	-1.75	1,300	7,073,610,752
[7343]	26/07/28	1,230	1,258	1,217	1,254	+19.0	+1.54	1,000	7,199,925,248
[7343]	26/07/27	1,253	1,269	1,231	1,235	+21.0	+1.73	7,600	7,090,835,456
[7343]	26/07/24	1,211	1,214	1,209	1,214	+4.0	+0.33	1,900	6,970,262,528
[7343]	26/07/23	1,214	1,214	1,209	1,210	+1.0	+0.08	1,400	6,947,296,256
[7343]	26/07/22	1,206	1,209	1,203	1,209	+7.0	+0.58	1,800	6,941,554,688
[7343]	26/07/21	1,203	1,203	1,202	1,202	-6.0	-0.50	2,400	6,901,363,712
[7343]	26/07/17	1,204	1,209	1,191	1,208	+16	+1.34	1,400	-
[7343]	26/07/16	1,190	1,192	1,190	1,192	+2	+0.17	400	-
[7343]	26/07/15	1,202	1,227	1,190	1,190	-19	-1.57	5,500	-
[7343]	26/07/14	1,208	1,220	1,198	1,209	+4	+0.33	3,800	-
[7343]	26/07/13	1,200	1,205	1,191	1,205	+12	+1.01	4,600	-
[7343]	26/07/10	1,188	1,208	1,185	1,193	+2	+0.17	2,600	-
[7343]	26/07/09	1,192	1,206	1,191	1,191	-5	-0.42	2,500	-
[7343]	26/07/08	1,201	1,205	1,196	1,196	-1	-0.08	4,000	-
[7343]	26/07/07	1,200	1,201	1,197	1,197	+1	+0.08	4,400	-
[7343]	26/07/06	1,199	1,199	1,191	1,196	+2	+0.17	3,300	-
[7343]	26/07/03	1,193	1,195	1,185	1,194	+9	+0.76	3,300	-
[7343]	26/07/02	1,191	1,191	1,184	1,185	+2	+0.17	2,100	-
[7343]	26/07/01	1,190	1,190	1,182	1,183	+1	+0.08	1,600	-
[7343]	26/06/30	1,182	1,187	1,182	1,182	0	0.00	900	-
[7343]	26/06/29	1,179	1,186	1,179	1,182	+5	+0.42	4,000	-
[7343]	26/06/26	1,164	1,180	1,155	1,177	+25	+2.17	3,600	-
[7343]	26/06/25	1,168	1,173	1,152	1,152	-14	-1.20	9,900	-
[7343]	26/06/24	1,170	1,170	1,150	1,166	+15	+1.30	3,200	-
[7343]	26/06/23	1,156	1,183	1,150	1,151	-3	-0.26	6,400	-
[7343]	26/06/22	1,177	1,186	1,152	1,154	-27	-2.29	6,300	-
[7343]	26/06/19	1,187	1,187	1,177	1,181	-3	-0.25	2,100	-
[7343]	26/06/18	1,192	1,192	1,181	1,184	0	0.00	800	-
[7343]	26/06/17	1,184	1,198	1,180	1,184	0	0.00	3,400	-
[7343]	26/06/16	1,188	1,190	1,183	1,184	-11	-0.92	2,500	-
[7343]	26/06/15	1,181	1,199	1,181	1,195	+18	+1.53	5,100	-
[7343]	26/06/12	1,177	1,187	1,151	1,177	0	0.00	3,100	-
[7343]	26/06/11	1,172	1,185	1,150	1,177	+5	+0.43	4,700	-
[7343]	26/06/10	1,185	1,188	1,160	1,172	-15	-1.26	3,000	-
[7343]	26/06/09	1,152	1,187	1,152	1,187	+32	+2.77	4,800	-
[7343]	26/06/08	1,157	1,161	1,128	1,155	+6	+0.52	5,500	-
[7343]	26/06/05	1,140	1,170	1,140	1,149	0	0.00	2,100	-
[7343]	26/06/04	1,138	1,155	1,138	1,149	+11	+0.97	7,200	-
[7343]	26/06/03	1,132	1,149	1,131	1,138	+7	+0.62	4,800	-
[7343]	26/06/02	1,136	1,148	1,125	1,131	-5	-0.44	4,700	-
[7343]	26/06/01	1,174	1,174	1,136	1,136	-33	-2.82	5,100	-
[7343]	26/05/29	1,151	1,178	1,150	1,169	+11	+0.95	8,200	-
[7343]	26/05/28	1,141	1,160	1,141	1,158	+12	+1.05	10,400	-
[7343]	26/05/27	1,141	1,150	1,141	1,146	+4	+0.35	3,200	-
[7343]	26/05/26	1,154	1,166	1,142	1,142	-2	-0.17	7,200	-
[7343]	26/05/25	1,150	1,161	1,144	1,144	-18	-1.55	11,300	-
[7343]	26/05/22	1,140	1,162	1,140	1,162	+20.0	+1.75	9,300	-
[7343]	26/05/21	1,160	1,165	1,132	1,142	-20.0	-1.72	4,700	-
[7343]	26/05/20	1,166	1,166	1,130	1,162	-4.0	-0.34	8,400	-
[7343]	26/05/19	1,133	1,166	1,132	1,166	+33.0	+2.91	9,700	-
[7343]	26/05/18	1,151	1,168	1,115	1,133	-17.0	-1.48	23,700	-
[7343]	26/05/15	1,160	1,179	1,150	1,150	-52.0	-4.33	16,600	-
[7343]	26/05/14	1,200	1,210	1,196	1,202	+2.0	+0.17	6,000	-
[7343]	26/05/13	1,211	1,211	1,200	1,200	-1.0	-0.08	3,700	-
[7343]	26/05/12	1,218	1,218	1,201	1,201	-19.0	-1.56	3,500	-
[7343]	26/05/11	1,211	1,220	1,202	1,220	+10.0	+0.83	7,900	-
[7343]	26/05/08	1,215	1,219	1,210	1,210	-5.0	-0.41	1,700	-
[7343]	26/05/07	1,212	1,222	1,203	1,215	+1.0	+0.08	11,500	-
[7343]	26/05/01	1,215	1,216	1,213	1,214	-1.0	-0.08	2,700	-
[7343]	26/04/30	1,213	1,215	1,206	1,215	+2.0	+0.16	4,400	-
[7343]	26/04/28	1,215	1,217	1,212	1,213	-7.0	-0.57	5,300	-
[7343]	26/04/27	1,220	1,222	1,214	1,220	-8	-0.65	2,800	-
[7343]	26/04/24	1,222	1,228	1,215	1,228	-5	-0.41	1,900	-
[7343]	26/04/23	1,220	1,260	1,215	1,233	+7	+0.57	5,300	-
[7343]	26/04/22	1,240	1,240	1,211	1,226	-13	-1.05	2,600	-
[7343]	26/04/21	1,247	1,253	1,239	1,239	-2	-0.16	4,800	-
[7343]	26/04/20	1,250	1,250	1,216	1,241	-10	-0.80	8,100	-
[7343]	26/04/17	1,250	1,251	1,227	1,251	+20	+1.62	8,600	-
[7343]	26/04/16	1,255	1,273	1,228	1,231	+43	+3.62	31,700	-
[7343]	26/04/15	1,204	1,207	1,188	1,188	-23	-1.90	3,000	-
[7343]	26/04/14	1,219	1,219	1,195	1,211	-1	-0.08	9,100	-
[7343]	26/04/13	1,200	1,218	1,183	1,212	+12	+1.00	6,200	-
[7343]	26/04/10	1,195	1,202	1,190	1,200	+5	+0.42	9,300	-
[7343]	26/04/09	1,228	1,228	1,175	1,195	-23	-1.89	26,700	-
[7343]	26/04/08	1,204	1,222	1,204	1,218	+19	+1.58	5,300	-
[7343]	26/04/07	1,192	1,218	1,192	1,199	+9	+0.76	13,400	-
[7343]	26/04/06	1,215	1,217	1,190	1,190	-20	-1.65	10,900	-
[7343]	26/04/03	1,191	1,210	1,191	1,210	+10	+0.83	3,400	-
[7343]	26/04/02	1,200	1,210	1,175	1,200	0	0.00	6,600	-
[7343]	26/04/01	1,234	1,234	1,161	1,200	+26	+2.21	12,900	-
[7343]	26/03/31	1,186	1,190	1,156	1,174	-14	-1.18	19,300	-
[7343]	26/03/30	1,201	1,230	1,182	1,188	-127	-9.66	32,300	-
[7343]	26/03/27	1,311	1,332	1,300	1,315	+5	+0.38	17,100	-
[7343]	26/03/26	1,313	1,318	1,299	1,310	-2	-0.15	15,200	-
[7343]	26/03/25	1,329	1,329	1,310	1,312	+2	+0.15	7,600	-
[7343]	26/03/24	1,358	1,358	1,261	1,310	-10	-0.76	26,600	-
[7343]	26/03/23	1,345	1,345	1,320	1,320	-41	-3.01	11,500	-
[7343]	26/03/19	1,340	1,362	1,339	1,361	-1	-0.07	10,900	-
[7343]	26/03/18	1,340	1,369	1,340	1,362	+23	+1.72	16,100	-
[7343]	26/03/17	1,336	1,339	1,320	1,339	-9	-0.67	8,200	-
[7343]	26/03/16	1,324	1,349	1,315	1,348	+24	+1.81	8,800	-
[7343]	26/03/13	1,321	1,379	1,318	1,324	+3	+0.23	19,400	-
[7343]	26/03/12	1,328	1,337	1,320	1,321	-5	-0.38	3,800	-
[7343]	26/03/11	1,332	1,350	1,322	1,326	-9	-0.67	9,100	-
[7343]	26/03/10	1,340	1,347	1,317	1,335	+21	+1.60	10,800	-
[7343]	26/03/09	1,330	1,330	1,303	1,314	-14	-1.05	7,100	-
[7343]	26/03/06	1,335	1,340	1,325	1,328	+23	+1.76	5,100	-
[7343]	26/03/05	1,321	1,334	1,302	1,305	+11	+0.85	9,000	-
[7343]	26/03/04	1,324	1,324	1,281	1,294	-36	-2.71	27,100	-
[7343]	26/03/03	1,340	1,344	1,328	1,330	-10	-0.75	25,800	-
[7343]	26/03/02	1,301	1,383	1,301	1,340	-52	-3.74	48,800	-
[7343]	26/02/27	1,381	1,392	1,350	1,392	+32	+2.35	15,000	-
[7343]	26/02/26	1,369	1,369	1,349	1,360	+10	+0.74	6,800	-
[7343]	26/02/25	1,368	1,369	1,350	1,350	+1	+0.07	6,500	-
[7343]	26/02/24	1,333	1,353	1,333	1,349	+14	+1.05	9,500	-
[7343]	26/02/20	1,346	1,346	1,331	1,335	-6	-0.45	5,300	-
[7343]	26/02/19	1,345	1,347	1,331	1,341	-1	-0.07	7,800	-
[7343]	26/02/18	1,338	1,345	1,336	1,342	-3	-0.22	5,600	-
[7343]	26/02/17	1,336	1,354	1,336	1,345	-1	-0.07	8,000	-
[7343]	26/02/16	1,400	1,400	1,333	1,346	-4	-0.30	21,500	-
[7343]	26/02/13	1,369	1,369	1,313	1,350	-22	-1.60	21,700	-
[7343]	26/02/12	1,368	1,372	1,345	1,372	+22	+1.63	11,700	-
[7343]	26/02/10	1,340	1,358	1,340	1,350	+11	+0.82	4,600	-
[7343]	26/02/09	1,357	1,367	1,337	1,339	-18	-1.33	16,500	-
[7343]	26/02/06	1,359	1,378	1,329	1,357	-2	-0.15	11,300	-
[7343]	26/02/05	1,358	1,370	1,357	1,359	0	0.00	5,200	-
[7343]	26/02/04	1,357	1,359	1,348	1,359	+13	+0.97	3,200	-
[7343]	26/02/03	1,347	1,350	1,338	1,346	+12	+0.90	4,000	-
[7343]	26/02/02	1,350	1,357	1,330	1,334	-6	-0.45	5,100	-
[7343]	26/01/30	1,331	1,351	1,331	1,340	+8	+0.60	3,100	-
[7343]	26/01/29	1,332	1,359	1,331	1,332	+1	+0.08	5,900	-
[7343]	26/01/28	1,366	1,380	1,331	1,331	-31	-2.28	10,700	-
[7343]	26/01/27	1,362	1,386	1,361	1,362	0	0.00	5,200	-
[7343]	26/01/26	1,374	1,391	1,356	1,362	-26	-1.87	11,500	-
[7343]	26/01/23	1,379	1,388	1,368	1,388	+18	+1.31	6,500	-
[7343]	26/01/22	1,374	1,391	1,367	1,370	-4	-0.29	3,300	-
[7343]	26/01/21	1,353	1,374	1,344	1,374	+7	+0.51	13,000	-
[7343]	26/01/20	1,394	1,394	1,365	1,367	-26	-1.87	12,900	-
[7343]	26/01/19	1,395	1,397	1,384	1,393	+3	+0.22	9,300	-
[7343]	26/01/16	1,385	1,391	1,383	1,390	+5	+0.36	5,600	-
[7343]	26/01/15	1,370	1,385	1,357	1,385	-3	-0.22	12,200	-
[7343]	26/01/14	1,360	1,388	1,360	1,388	+30	+2.21	6,400	-
[7343]	26/01/13	1,380	1,380	1,350	1,358	-4	-0.29	15,700	-
[7343]	26/01/09	1,382	1,382	1,355	1,362	-18	-1.30	22,200	-
[7343]	26/01/08	1,372	1,383	1,372	1,380	+8	+0.58	14,300	-
[7343]	26/01/07	1,360	1,374	1,348	1,372	+12	+0.88	9,800	-
[7343]	26/01/06	1,364	1,364	1,344	1,360	+16	+1.19	17,500	-
[7343]	26/01/05	1,367	1,367	1,322	1,344	-6	-0.44	13,900	-
[7343]	25/12/30	1,345	1,367	1,332	1,350	+30	+2.27	14,600	-
[7343]	25/12/29	1,308	1,339	1,308	1,320	+19	+1.46	15,600	-
[7343]	25/12/26	1,295	1,301	1,285	1,301	+17	+1.32	9,500	-
[7343]	25/12/25	1,265	1,285	1,264	1,284	+19	+1.50	6,200	-
[7343]	25/12/24	1,240	1,350	1,238	1,265	+33	+2.68	26,400	-
[7343]	25/12/23	1,239	1,240	1,230	1,232	-8	-0.65	13,000	-
[7343]	25/12/22	1,235	1,240	1,232	1,240	+5	+0.40	10,800	-
[7343]	25/12/19	1,234	1,236	1,229	1,235	+7	+0.57	6,200	-
[7343]	25/12/18	1,232	1,235	1,221	1,228	0	0.00	8,500	-
[7343]	25/12/17	1,237	1,237	1,226	1,228	-7	-0.57	6,700	-
[7343]	25/12/16	1,238	1,239	1,229	1,235	-4	-0.32	3,200	-
[7343]	25/12/15	1,210	1,240	1,210	1,239	+20	+1.64	10,400	-
[7343]	25/12/12	1,222	1,230	1,210	1,219	-1	-0.08	6,400	-
[7343]	25/12/11	1,221	1,230	1,220	1,220	-3	-0.25	3,800	-
[7343]	25/12/10	1,229	1,230	1,222	1,223	-7	-0.57	4,900	-
[7343]	25/12/09	1,222	1,230	1,219	1,230	+4	+0.33	5,300	-
[7343]	25/12/08	1,216	1,231	1,216	1,226	+10	+0.82	4,300	-
[7343]	25/12/05	1,226	1,229	1,216	1,216	-7	-0.57	2,300	-
[7343]	25/12/04	1,229	1,236	1,223	1,223	-5	-0.41	3,800	-
[7343]	25/12/03	1,210	1,230	1,210	1,228	-4	-0.32	6,200	-
[7343]	25/12/02	1,230	1,240	1,229	1,232	0	0.00	2,700	-
[7343]	25/12/01	1,240	1,249	1,230	1,232	-8	-0.65	10,700	-
[7343]	25/11/28	1,235	1,240	1,230	1,240	+5	+0.40	7,900	-
[7343]	25/11/27	1,235	1,235	1,226	1,235	+10	+0.82	1,000	-
[7343]	25/11/26	1,229	1,231	1,223	1,225	-4	-0.33	5,600	-
[7343]	25/11/25	1,233	1,233	1,224	1,229	+4	+0.33	1,700	-
[7343]	25/11/21	1,227	1,227	1,214	1,225	-2	-0.16	6,500	-
[7343]	25/11/20	1,233	1,238	1,225	1,227	-5	-0.41	6,900	-
[7343]	25/11/19	1,236	1,236	1,225	1,232	-6	-0.48	3,900	-
[7343]	25/11/18	1,240	1,240	1,216	1,238	-2	-0.16	6,800	-
[7343]	25/11/17	1,245	1,249	1,233	1,240	+2	+0.16	9,700	-
[7343]	25/11/14	1,230	1,244	1,221	1,238	+22	+1.81	10,700	-
[7343]	25/11/13	1,218	1,218	1,209	1,216	-2	-0.16	700	-
[7343]	25/11/12	1,209	1,218	1,209	1,218	+9	+0.74	900	-
[7343]	25/11/11	1,210	1,210	1,209	1,209	+1	+0.08	300	-
[7343]	25/11/10	1,219	1,219	1,208	1,208	-10	-0.82	4,000	-
[7343]	25/11/07	1,206	1,218	1,206	1,218	+11	+0.91	2,200	-
[7343]	25/11/06	1,208	1,210	1,207	1,207	-6	-0.49	1,000	-
[7343]	25/11/05	1,213	1,213	1,207	1,213	+4	+0.33	700	-
[7343]	25/11/04	1,214	1,218	1,207	1,209	+3	+0.25	700	-
[7343]	25/10/31	1,208	1,214	1,205	1,206	-2	-0.17	4,900	-
[7343]	25/10/30	1,221	1,221	1,207	1,208	-14	-1.15	9,100	-
[7343]	25/10/29	1,222	1,223	1,222	1,222	0	0.00	700	-
[7343]	25/10/28	1,215	1,222	1,215	1,222	+9	+0.74	1,500	-
[7343]	25/10/27	1,232	1,233	1,213	1,213	-6	-0.49	8,600	-
[7343]	25/10/24	1,220	1,220	1,212	1,219	+8	+0.66	800	-
[7343]	25/10/23	1,220	1,220	1,211	1,211	0	0.00	2,100	-
[7343]	25/10/22	1,214	1,225	1,210	1,211	-1	-0.08	5,200	-
[7343]	25/10/21	1,220	1,230	1,210	1,212	-8	-0.66	3,300	-
[7343]	25/10/20	1,227	1,227	1,216	1,220	+4	+0.33	2,800	-
[7343]	25/10/17	1,225	1,225	1,216	1,216	-8	-0.65	1,600	-
[7343]	25/10/16	1,224	1,224	1,216	1,224	+6	+0.49	800	-
[7343]	25/10/15	1,215	1,226	1,215	1,218	-6	-0.49	1,100	-
[7343]	25/10/14	1,212	1,224	1,209	1,224	-6	-0.49	3,000	-
[7343]	25/10/10	1,230	1,230	1,211	1,230	+11	+0.90	3,000	-
[7343]	25/10/09	1,216	1,233	1,216	1,219	+5	+0.41	1,100	-
[7343]	25/10/08	1,235	1,235	1,213	1,214	-11	-0.90	2,800	-
[7343]	25/10/07	1,243	1,243	1,213	1,225	-11	-0.89	3,300	-
[7343]	25/10/06	1,231	1,237	1,222	1,236	+14	+1.15	6,100	-
[7343]	25/10/03	1,213	1,222	1,212	1,222	+9	+0.74	1,300	-
[7343]	25/10/02	1,211	1,240	1,211	1,213	+2	+0.17	2,300	-
[7343]	25/10/01	1,222	1,235	1,210	1,211	-16	-1.30	3,600	-
[7343]	25/09/30	1,243	1,243	1,221	1,227	-5	-0.41	4,300	-
[7343]	25/09/29	1,227	1,249	1,214	1,232	+3	+0.24	13,600	-
[7343]	25/09/26	1,207	1,230	1,207	1,229	+11	+0.90	3,900	-
[7343]	25/09/25	1,214	1,219	1,206	1,218	+9	+0.74	3,000	-
[7343]	25/09/24	1,206	1,209	1,203	1,209	+2	+0.17	2,600	-
[7343]	25/09/22	1,190	1,208	1,190	1,207	+10	+0.84	2,500	-
[7343]	25/09/19	1,199	1,202	1,197	1,197	-3	-0.25	4,100	-
[7343]	25/09/18	1,195	1,211	1,195	1,200	+3	+0.25	2,400	-
[7343]	25/09/17	1,201	1,201	1,197	1,197	-8	-0.66	3,300	-
[7343]	25/09/16	1,210	1,210	1,205	1,205	-12	-0.99	1,500	-
[7343]	25/09/12	1,216	1,220	1,204	1,217	+17	+1.42	4,100	-
[7343]	25/09/11	1,197	1,209	1,197	1,200	0	0.00	1,600	-
[7343]	25/09/10	1,220	1,220	1,200	1,200	0	0.00	4,200	-
[7343]	25/09/09	1,191	1,209	1,191	1,200	0	0.00	5,500	-
[7343]	25/09/08	1,209	1,211	1,200	1,200	-12	-0.99	5,400	-
[7343]	25/09/05	1,204	1,212	1,204	1,212	+8	+0.66	1,100	-